First Trust NASDAQ Cybersecurity ETF (BMV:CIBR)
Mexico · Delayed Price · Currency is MXN 1,150.00
0.00 (0.00%)
Last updated: Apr 8, 2026, 12:43 PM CST
BMV:CIBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 1,150.00 | 1,150.00 | 1,142.00 | 1,143.00 | 1,143.00 | -0.61% | 2,913 |
| Apr 7, 2026 | 1,120.03 | 1,150.00 | 1,120.03 | 1,150.00 | 1,150.00 | 0.88% | 4,709 |
| Apr 6, 2026 | 1,139.00 | 1,140.00 | 1,135.00 | 1,140.00 | 1,140.00 | 0.09% | 174 |
| Apr 1, 2026 | 1,129.00 | 1,144.69 | 1,129.00 | 1,139.00 | 1,139.00 | 1.42% | 419 |
| Mar 31, 2026 | 1,128.00 | 1,128.00 | 1,123.00 | 1,123.00 | 1,123.00 | 2.12% | 242 |
| Mar 30, 2026 | 1,124.68 | 1,124.68 | 1,099.72 | 1,099.72 | 1,099.72 | 0.02% | 3,456 |
| Mar 27, 2026 | 1,111.00 | 1,114.50 | 1,096.30 | 1,099.50 | 1,099.50 | -2.70% | 11,824 |
| Mar 26, 2026 | 1,132.50 | 1,195.00 | 1,127.00 | 1,130.00 | 1,130.00 | 0.31% | 691 |
| Mar 25, 2026 | 1,124.91 | 1,127.00 | 1,124.10 | 1,126.53 | 1,124.58 | -4.13% | 213 |
| Mar 24, 2026 | 1,124.24 | 1,175.00 | 1,124.24 | 1,175.00 | 1,172.97 | 1.47% | 128 |
| Mar 23, 2026 | 1,152.76 | 1,159.60 | 1,152.76 | 1,158.00 | 1,156.00 | 0.92% | 282 |
| Mar 20, 2026 | 1,151.00 | 1,161.00 | 1,147.40 | 1,147.40 | 1,145.42 | -0.49% | 1,288 |
| Mar 19, 2026 | 1,164.80 | 1,183.50 | 1,147.70 | 1,153.00 | 1,151.01 | -0.83% | 479 |
| Mar 18, 2026 | 1,159.80 | 1,163.70 | 1,155.00 | 1,162.70 | 1,160.69 | 1.10% | 22,097 |
| Mar 17, 2026 | 1,150.25 | 1,152.00 | 1,150.00 | 1,150.00 | 1,148.01 | -1.29% | 727 |
| Mar 13, 2026 | 1,175.00 | 1,175.00 | 1,165.00 | 1,165.00 | 1,162.99 | -0.34% | 1,000 |
| Mar 12, 2026 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 1,166.98 | 0.34% | 576 |
| Mar 11, 2026 | 1,153.56 | 1,165.00 | 1,153.56 | 1,165.00 | 1,162.99 | 0.80% | 680 |
| Mar 10, 2026 | 1,153.20 | 1,186.93 | 1,153.20 | 1,155.70 | 1,153.70 | -2.18% | 1,027 |
| Mar 9, 2026 | 1,174.00 | 1,181.43 | 1,170.00 | 1,181.43 | 1,179.39 | 0.63% | 643 |
| Mar 6, 2026 | 1,180.00 | 1,180.00 | 1,170.00 | 1,174.00 | 1,171.97 | 1.21% | 39 |
| Mar 5, 2026 | 1,162.00 | 1,170.00 | 1,154.40 | 1,160.00 | 1,158.00 | 1.93% | 1,874 |
| Mar 4, 2026 | 1,135.59 | 1,141.00 | 1,135.59 | 1,138.00 | 1,136.03 | 0.21% | 590 |
| Mar 3, 2026 | 1,098.00 | 1,145.60 | 1,098.00 | 1,135.59 | 1,133.63 | 3.32% | 1,035 |
| Mar 2, 2026 | 1,094.25 | 1,130.00 | 1,094.25 | 1,099.14 | 1,097.24 | 2.05% | 380 |
| Feb 27, 2026 | 1,091.00 | 1,091.00 | 1,070.00 | 1,077.03 | 1,075.17 | -1.28% | 747 |
| Feb 26, 2026 | 1,087.53 | 1,105.00 | 1,087.53 | 1,091.00 | 1,089.11 | 1.82% | 454 |
| Feb 25, 2026 | 1,066.00 | 1,093.00 | 1,066.00 | 1,071.50 | 1,069.65 | 1.28% | 521 |
| Feb 24, 2026 | 1,057.75 | 1,070.00 | 1,052.82 | 1,058.00 | 1,056.17 | -0.09% | 3,116 |
| Feb 23, 2026 | 1,139.36 | 1,139.36 | 1,053.00 | 1,059.00 | 1,057.17 | -3.73% | 226 |
| Feb 20, 2026 | 1,115.00 | 1,136.00 | 1,100.00 | 1,100.00 | 1,098.10 | -2.40% | 1,864 |
| Feb 19, 2026 | 1,138.00 | 1,139.00 | 1,127.00 | 1,127.00 | 1,125.05 | -0.71% | 2,107 |
| Feb 18, 2026 | 1,107.11 | 1,140.00 | 1,107.11 | 1,135.10 | 1,133.14 | 1.28% | 6,143 |
| Feb 17, 2026 | 1,121.00 | 1,147.03 | 1,117.00 | 1,120.76 | 1,118.82 | -0.07% | 19,566 |
| Feb 13, 2026 | 1,152.00 | 1,154.00 | 1,121.51 | 1,121.51 | 1,119.57 | - | 1,126 |
| Feb 12, 2026 | 1,130.03 | 1,130.03 | 1,118.99 | 1,121.50 | 1,119.56 | -3.24% | 731 |
| Feb 11, 2026 | 1,163.54 | 1,180.00 | 1,159.00 | 1,159.00 | 1,157.00 | -2.51% | 2,394 |
| Feb 10, 2026 | 1,186.00 | 1,188.88 | 1,184.00 | 1,188.88 | 1,186.83 | 1.05% | 337 |
| Feb 9, 2026 | 1,173.00 | 1,176.50 | 1,170.00 | 1,176.50 | 1,174.47 | 1.60% | 1,506 |
| Feb 6, 2026 | 1,138.00 | 1,158.00 | 1,138.00 | 1,158.00 | 1,156.00 | 2.39% | 28,100 |
| Feb 5, 2026 | 1,154.00 | 1,154.00 | 1,131.00 | 1,131.00 | 1,129.05 | -2.37% | 693 |
| Feb 4, 2026 | 1,150.00 | 1,160.00 | 1,144.50 | 1,158.50 | 1,156.50 | 0.31% | 1,189 |
| Feb 3, 2026 | 1,166.00 | 1,183.39 | 1,146.44 | 1,154.97 | 1,152.97 | -3.83% | 10,529 |
| Jan 30, 2026 | 1,201.00 | 1,201.00 | 1,200.00 | 1,201.00 | 1,198.92 | 0.08% | 157 |
| Jan 29, 2026 | 1,200.00 | 1,201.00 | 1,198.00 | 1,200.00 | 1,197.93 | -2.83% | 386 |
| Jan 28, 2026 | 1,251.20 | 1,251.20 | 1,235.00 | 1,235.00 | 1,232.87 | -0.50% | 137 |
| Jan 27, 2026 | 1,249.52 | 1,250.00 | 1,241.20 | 1,241.20 | 1,239.06 | -0.62% | 22,600 |
| Jan 26, 2026 | 1,241.00 | 1,249.00 | 1,241.00 | 1,249.00 | 1,246.84 | -3.83% | 162 |
| Jan 23, 2026 | 1,245.77 | 1,298.77 | 1,238.00 | 1,298.77 | 1,296.53 | 5.59% | 424 |
| Jan 22, 2026 | 1,235.00 | 1,239.53 | 1,230.01 | 1,230.01 | 1,227.88 | -3.15% | 1,674 |